Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-07-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $39.62 | $39.62 | 320,300 | — | — |
| 2021-12-30 | $40.56 | $40.56 | 379,500 | — | — |
| 2021-12-29 | $39.68 | $39.68 | 263,400 | — | — |
| 2021-12-28 | $39.59 | $39.59 | 334,000 | — | — |
| 2021-12-27 | $40.65 | $40.65 | 480,100 | — | — |
| 2021-12-23 | $39.48 | $39.48 | 368,300 | — | — |
| 2021-12-22 | $37.99 | $37.99 | 298,400 | — | — |
| 2021-12-21 | $38.42 | $38.42 | 438,600 | — | — |
| 2021-12-20 | $36.68 | $36.68 | 507,900 | — | — |
| 2021-12-17 | $37.74 | $37.74 | 1,367,900 | — | — |
| 2021-12-16 | $37.16 | $37.16 | 539,200 | — | — |
| 2021-12-15 | $37.77 | $37.77 | 405,200 | — | — |
| 2021-12-14 | $37.35 | $37.35 | 299,500 | — | — |
| 2021-12-13 | $37.56 | $37.56 | 285,800 | — | — |
| 2021-12-10 | $37.12 | $37.12 | 467,300 | — | — |
| 2021-12-09 | $37.92 | $37.92 | 514,600 | — | — |
| 2021-12-08 | $40.09 | $40.09 | 308,500 | — | — |
| 2021-12-07 | $39.70 | $39.70 | 407,000 | — | — |
| 2021-12-06 | $39.74 | $39.74 | 779,700 | — | — |
| 2021-12-03 | $38.90 | $38.90 | 569,600 | — | — |
| 2021-12-02 | $42.76 | $42.76 | 651,000 | — | — |
| 2021-12-01 | $41.18 | $41.18 | 386,000 | — | — |
| 2021-11-30 | $43.39 | $43.39 | 395,800 | — | — |
| 2021-11-29 | $43.62 | $43.62 | 389,100 | — | — |
| 2021-11-26 | $43.62 | $43.62 | 250,700 | — | — |
| 2021-11-24 | $44.98 | $44.98 | 373,200 | — | — |
| 2021-11-23 | $44.27 | $44.27 | 607,600 | — | — |
| 2021-11-22 | $45.44 | $45.44 | 472,200 | — | — |
| 2021-11-19 | $46.28 | $46.28 | 586,500 | — | — |
| 2021-11-18 | $49.24 | $49.24 | 594,500 | — | — |
| 2021-11-17 | $49.70 | $49.70 | 415,700 | — | — |
| 2021-11-16 | $50.66 | $50.66 | 604,900 | — | — |
| 2021-11-15 | $49.51 | $49.51 | 365,000 | — | — |
| 2021-11-12 | $48.70 | $48.70 | 477,400 | — | — |
| 2021-11-11 | $49.35 | $49.35 | 321,400 | — | — |
| 2021-11-10 | $48.65 | $48.65 | 1,033,700 | — | — |
| 2021-11-09 | $50.51 | $50.51 | 347,800 | — | — |
| 2021-11-08 | $51.89 | $51.89 | 135,400 | — | — |
| 2021-11-05 | $51.74 | $51.74 | 259,300 | — | — |
| 2021-11-04 | $52.84 | $52.84 | 579,600 | — | — |
| 2021-11-03 | $53.45 | $53.45 | 519,400 | — | — |
| 2021-11-02 | $52.84 | $52.84 | 183,800 | — | — |
| 2021-11-01 | $54.02 | $54.02 | 684,000 | — | — |
| 2021-10-29 | $52.64 | $52.64 | 228,900 | — | — |
| 2021-10-28 | $51.77 | $51.77 | 391,100 | — | — |
| 2021-10-27 | $49.86 | $49.86 | 196,300 | — | — |
| 2021-10-26 | $51.42 | $51.42 | 189,400 | — | — |
| 2021-10-25 | $51.18 | $51.18 | 483,300 | — | — |
| 2021-10-22 | $50.93 | $50.93 | 221,600 | — | — |
| 2021-10-21 | $51.62 | $51.62 | 531,800 | — | — |
| 2021-10-20 | $50.52 | $50.52 | 225,500 | — | — |
| 2021-10-19 | $49.91 | $49.91 | 271,200 | — | — |
| 2021-10-18 | $48.22 | $48.22 | 185,400 | — | — |
| 2021-10-15 | $48.41 | $48.41 | 262,100 | — | — |
| 2021-10-14 | $48.78 | $48.78 | 569,000 | — | — |
| 2021-10-13 | $47.38 | $47.38 | 241,700 | — | — |
| 2021-10-12 | $46.95 | $46.95 | 623,700 | — | — |
| 2021-10-11 | $45.64 | $45.64 | 387,800 | — | — |
| 2021-10-08 | $46.96 | $46.96 | 266,200 | — | — |
| 2021-10-07 | $48.85 | $48.85 | 386,700 | — | — |
| 2021-10-06 | $47.99 | $47.99 | 538,900 | — | — |
| 2021-10-05 | $47.87 | $47.87 | 644,100 | — | — |
| 2021-10-04 | $47.98 | $47.98 | 589,700 | — | — |
| 2021-10-01 | $49.51 | $49.51 | 252,800 | — | — |
| 2021-09-30 | $50.01 | $50.01 | 464,200 | — | — |
| 2021-09-29 | $50.13 | $50.13 | 479,200 | — | — |
| 2021-09-28 | $50.33 | $50.33 | 391,000 | — | — |
| 2021-09-27 | $52.62 | $52.62 | 224,100 | — | — |
| 2021-09-24 | $53.70 | $53.70 | 118,800 | — | — |
| 2021-09-23 | $54.10 | $54.10 | 472,800 | — | — |
| 2021-09-22 | $53.44 | $53.44 | 211,800 | — | — |
| 2021-09-21 | $52.88 | $52.88 | 525,600 | — | — |
| 2021-09-20 | $53.14 | $53.14 | 400,400 | — | — |
| 2021-09-17 | $55.37 | $55.37 | 1,594,100 | — | — |
| 2021-09-16 | $55.06 | $55.06 | 224,700 | — | — |
| 2021-09-15 | $54.08 | $54.08 | 251,400 | — | — |
| 2021-09-14 | $53.37 | $53.37 | 627,600 | — | — |
| 2021-09-13 | $54.68 | $54.68 | 467,900 | — | — |
| 2021-09-10 | $55.96 | $55.96 | 464,900 | — | — |
| 2021-09-09 | $54.67 | $54.67 | 311,900 | — | — |
| 2021-09-08 | $54.01 | $54.01 | 295,500 | — | — |
| 2021-09-07 | $54.77 | $54.77 | 400,700 | — | — |
| 2021-09-03 | $54.40 | $54.40 | 297,700 | — | — |
| 2021-09-02 | $54.42 | $54.42 | 261,900 | — | — |
| 2021-09-01 | $54.07 | $54.07 | 315,400 | — | — |
| 2021-08-31 | $54.61 | $54.61 | 264,000 | — | — |
| 2021-08-30 | $53.05 | $53.05 | 287,800 | — | — |
| 2021-08-27 | $53.54 | $53.54 | 415,900 | — | — |
| 2021-08-26 | $50.91 | $50.91 | 355,600 | — | — |
| 2021-08-25 | $52.01 | $52.01 | 331,900 | — | — |
| 2021-08-24 | $52.92 | $52.92 | 415,400 | — | — |
| 2021-08-23 | $51.92 | $51.92 | 282,300 | — | — |
| 2021-08-20 | $49.87 | $49.87 | 375,200 | — | — |
| 2021-08-19 | $49.57 | $49.57 | 616,700 | — | — |
| 2021-08-18 | $50.62 | $50.62 | 518,600 | — | — |
| 2021-08-17 | $51.00 | $51.00 | 387,800 | — | — |
| 2021-08-16 | $52.37 | $52.37 | 273,200 | — | — |
| 2021-08-13 | $52.47 | $52.47 | 533,800 | — | — |
| 2021-08-12 | $52.07 | $52.07 | 617,800 | — | — |
| 2021-08-11 | $52.58 | $52.58 | 2,422,700 | — | — |
| 2021-08-10 | $54.65 | $54.65 | 1,237,000 | — | — |
| 2021-08-09 | $57.66 | $57.66 | 248,400 | — | — |
| 2021-08-06 | $56.77 | $56.77 | 336,400 | — | — |
| 2021-08-05 | $56.89 | $56.89 | 298,600 | — | — |
| 2021-08-04 | $55.95 | $55.95 | 254,800 | — | — |
| 2021-08-03 | $57.41 | $57.41 | 223,200 | — | — |
| 2021-08-02 | $57.98 | $57.98 | 163,000 | — | — |
| 2021-07-30 | $58.06 | $58.06 | 294,800 | — | — |
| 2021-07-29 | $57.86 | $57.86 | 160,800 | — | — |
| 2021-07-28 | $57.04 | $57.04 | 176,900 | — | — |
| 2021-07-27 | $56.15 | $56.15 | 184,200 | — | — |
| 2021-07-26 | $55.98 | $55.98 | 224,600 | — | — |
| 2021-07-23 | $57.18 | $57.18 | 125,500 | — | — |
| 2021-07-22 | $56.61 | $56.61 | 218,900 | — | — |
| 2021-07-21 | $56.18 | $56.18 | 245,800 | — | — |
| 2021-07-20 | $56.33 | $56.33 | 453,300 | — | — |
| 2021-07-19 | $56.00 | $56.00 | 294,500 | — | — |
| 2021-07-16 | $55.17 | $55.17 | 378,500 | — | — |
| 2021-07-15 | $54.73 | $54.73 | 418,600 | — | — |
| 2021-07-14 | $54.84 | $54.84 | 250,800 | — | — |
| 2021-07-13 | $55.72 | $55.72 | 215,900 | — | — |
| 2021-07-12 | $57.90 | $57.90 | 452,600 | — | — |
| 2021-07-09 | $58.15 | $58.15 | 238,300 | — | — |
| 2021-07-08 | $57.73 | $57.73 | 374,200 | — | — |
| 2021-07-07 | $56.60 | $56.60 | 268,500 | — | — |
| 2021-07-06 | $57.08 | $57.08 | 240,200 | — | — |
| 2021-07-02 | $56.68 | $56.68 | 182,500 | — | — |
| 2021-07-01 | $56.51 | $56.51 | 268,100 | — | — |
| 2021-06-30 | $55.51 | $55.51 | 397,900 | — | — |
| 2021-06-29 | $55.98 | $55.98 | 207,100 | — | — |
| 2021-06-28 | $57.13 | $57.13 | 269,700 | — | — |
| 2021-06-25 | $57.46 | $57.46 | 1,482,900 | — | — |
| 2021-06-24 | $57.50 | $57.50 | 190,600 | — | — |
| 2021-06-23 | $56.96 | $56.96 | 256,500 | — | — |
| 2021-06-22 | $56.67 | $56.67 | 326,000 | — | — |
| 2021-06-21 | $56.40 | $56.40 | 633,300 | — | — |
| 2021-06-18 | $54.55 | $54.55 | 482,500 | — | — |
| 2021-06-17 | $55.43 | $55.43 | 362,700 | — | — |
| 2021-06-16 | $55.26 | $55.26 | 1,027,800 | — | — |
| 2021-06-15 | $56.04 | $56.04 | 260,300 | — | — |
| 2021-06-14 | $56.90 | $56.90 | 366,700 | — | — |
| 2021-06-11 | $57.51 | $57.51 | 208,100 | — | — |
| 2021-06-10 | $57.68 | $57.68 | 281,900 | — | — |
| 2021-06-09 | $57.61 | $57.61 | 369,800 | — | — |
| 2021-06-08 | $58.64 | $58.64 | 635,400 | — | — |
| 2021-06-07 | $56.04 | $56.04 | 775,900 | — | — |
| 2021-06-04 | $53.17 | $53.17 | 340,900 | — | — |
| 2021-06-03 | $52.85 | $52.85 | 387,700 | — | — |
| 2021-06-02 | $53.77 | $53.77 | 357,600 | — | — |
| 2021-06-01 | $53.75 | $53.75 | 292,100 | — | — |
| 2021-05-28 | $53.69 | $53.69 | 377,200 | — | — |
| 2021-05-27 | $54.25 | $54.25 | 668,500 | — | — |
| 2021-05-26 | $54.00 | $54.00 | 260,000 | — | — |
| 2021-05-25 | $53.72 | $53.72 | 550,000 | — | — |
| 2021-05-24 | $52.00 | $52.00 | 302,300 | — | — |
| 2021-05-21 | $52.42 | $52.42 | 472,000 | — | — |
| 2021-05-20 | $51.09 | $51.09 | 372,700 | — | — |
| 2021-05-19 | $50.10 | $50.10 | 412,800 | — | — |
| 2021-05-18 | $48.93 | $48.93 | 360,100 | — | — |
| 2021-05-17 | $47.17 | $47.17 | 282,900 | — | — |
| 2021-05-14 | $48.60 | $48.60 | 300,900 | — | — |
| 2021-05-13 | $48.06 | $48.06 | 378,500 | — | — |
| 2021-05-12 | $48.16 | $48.16 | 484,900 | — | — |
| 2021-05-11 | $49.75 | $49.75 | 882,600 | — | — |
| 2021-05-10 | $50.04 | $50.04 | 601,500 | — | — |
| 2021-05-07 | $53.23 | $53.23 | 1,403,500 | — | — |
| 2021-05-06 | $51.47 | $51.47 | 763,700 | — | — |
| 2021-05-05 | $54.46 | $54.46 | 805,600 | — | — |
| 2021-05-04 | $55.85 | $55.85 | 760,900 | — | — |
| 2021-05-03 | $57.94 | $57.94 | 748,700 | — | — |
| 2021-04-30 | $57.90 | $57.90 | 1,238,700 | — | — |
| 2021-04-29 | $58.02 | $58.02 | 270,000 | — | — |
| 2021-04-28 | $56.60 | $56.60 | 301,500 | — | — |
| 2021-04-27 | $56.42 | $56.42 | 374,300 | — | — |
| 2021-04-26 | $55.29 | $55.29 | 493,500 | — | — |
| 2021-04-23 | $55.09 | $55.09 | 848,900 | — | — |
| 2021-04-22 | $52.91 | $52.91 | 430,000 | — | — |
| 2021-04-21 | $51.93 | $51.93 | 712,600 | — | — |
| 2021-04-20 | $51.22 | $51.22 | 669,100 | — | — |
| 2021-04-19 | $51.28 | $51.28 | 304,500 | — | — |
| 2021-04-16 | $51.00 | $51.00 | 634,500 | — | — |
| 2021-04-15 | $51.85 | $51.85 | 358,900 | — | — |
| 2021-04-14 | $50.53 | $50.53 | 268,200 | — | — |
| 2021-04-13 | $50.21 | $50.21 | 332,800 | — | — |
| 2021-04-12 | $49.59 | $49.59 | 845,700 | — | — |
| 2021-04-09 | $48.36 | $48.36 | 130,800 | — | — |
| 2021-04-08 | $48.71 | $48.71 | 276,200 | — | — |
| 2021-04-07 | $47.30 | $47.30 | 163,100 | — | — |
| 2021-04-06 | $47.57 | $47.57 | 207,400 | — | — |
| 2021-04-05 | $48.49 | $48.49 | 246,300 | — | — |
| 2021-04-01 | $48.17 | $48.17 | 330,800 | — | — |
| 2021-03-31 | $46.77 | $46.77 | 359,700 | — | — |
| 2021-03-30 | $46.28 | $46.28 | 264,300 | — | — |
| 2021-03-29 | $46.00 | $46.00 | 351,100 | — | — |
| 2021-03-26 | $47.17 | $47.17 | 201,800 | — | — |
| 2021-03-25 | $46.74 | $46.74 | 398,900 | — | — |
| 2021-03-24 | $47.63 | $47.63 | 277,800 | — | — |
| 2021-03-23 | $47.85 | $47.85 | 347,700 | — | — |
| 2021-03-22 | $47.45 | $47.45 | 203,300 | — | — |
| 2021-03-19 | $46.96 | $46.96 | 404,200 | — | — |
| 2021-03-18 | $46.63 | $46.63 | 427,800 | — | — |
| 2021-03-17 | $48.45 | $48.45 | 244,000 | — | — |
| 2021-03-16 | $47.66 | $47.66 | 456,800 | — | — |
| 2021-03-15 | $48.25 | $48.25 | 699,900 | — | — |
| 2021-03-12 | $48.41 | $48.41 | 228,500 | — | — |
| 2021-03-11 | $48.56 | $48.56 | 246,600 | — | — |
| 2021-03-10 | $48.56 | $48.56 | 453,100 | — | — |
| 2021-03-09 | $48.27 | $48.27 | 370,700 | — | — |
| 2021-03-08 | $47.45 | $47.45 | 422,000 | — | — |
| 2021-03-05 | $46.20 | $46.20 | 1,330,600 | — | — |
| 2021-03-04 | $46.97 | $46.97 | 715,100 | — | — |
| 2021-03-03 | $47.24 | $47.24 | 858,900 | — | — |
| 2021-03-02 | $48.25 | $48.25 | 572,600 | — | — |
| 2021-03-01 | $48.54 | $48.54 | 402,500 | — | — |
| 2021-02-26 | $48.49 | $48.49 | 734,900 | — | — |
| 2021-02-25 | $46.85 | $46.85 | 527,000 | — | — |
| 2021-02-24 | $48.19 | $48.19 | 877,500 | — | — |
| 2021-02-23 | $48.58 | $48.58 | 477,100 | — | — |
| 2021-02-22 | $48.48 | $48.48 | 573,700 | — | — |
| 2021-02-19 | $49.50 | $49.50 | 799,000 | — | — |
| 2021-02-18 | $49.77 | $49.77 | 763,400 | — | — |
| 2021-02-17 | $50.74 | $50.74 | 446,600 | — | — |
| 2021-02-16 | $53.00 | $53.00 | 646,400 | — | — |
| 2021-02-12 | $53.68 | $53.68 | 204,600 | — | — |
| 2021-02-11 | $53.90 | $53.90 | 195,400 | — | — |
| 2021-02-10 | $52.84 | $52.84 | 408,500 | — | — |
| 2021-02-09 | $54.07 | $54.07 | 717,800 | — | — |
| 2021-02-08 | $53.37 | $53.37 | 156,200 | — | — |
| 2021-02-05 | $51.88 | $51.88 | 242,300 | — | — |
| 2021-02-04 | $50.85 | $50.85 | 260,400 | — | — |
| 2021-02-03 | $49.52 | $49.52 | 241,700 | — | — |
| 2021-02-02 | $50.03 | $50.03 | 204,200 | — | — |
| 2021-02-01 | $49.48 | $49.48 | 362,500 | — | — |
| 2021-01-29 | $49.68 | $49.68 | 374,700 | — | — |
| 2021-01-28 | $51.11 | $51.11 | 435,000 | — | — |
| 2021-01-27 | $51.49 | $51.49 | 688,000 | — | — |
| 2021-01-26 | $50.96 | $50.96 | 440,500 | — | — |
| 2021-01-25 | $50.72 | $50.72 | 608,700 | — | — |
| 2021-01-22 | $51.33 | $51.33 | 763,400 | — | — |
| 2021-01-21 | $48.14 | $48.14 | 318,000 | — | — |
| 2021-01-20 | $47.59 | $47.59 | 278,000 | — | — |
| 2021-01-19 | $46.73 | $46.73 | 509,400 | — | — |
| 2021-01-15 | $48.31 | $48.31 | 386,500 | — | — |
| 2021-01-14 | $47.84 | $47.84 | 584,300 | — | — |
| 2021-01-13 | $47.32 | $47.32 | 393,900 | — | — |
| 2021-01-12 | $46.52 | $46.52 | 455,100 | — | — |
| 2021-01-11 | $44.88 | $44.88 | 413,900 | — | — |
| 2021-01-08 | $44.71 | $44.71 | 417,700 | — | — |
| 2021-01-07 | $43.18 | $43.18 | 494,100 | — | — |
| 2021-01-06 | $43.70 | $43.70 | 538,500 | — | — |
| 2021-01-05 | $42.51 | $42.51 | 386,200 | — | — |
| 2021-01-04 | $42.56 | $42.56 | 545,000 | — | — |